Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
6.63
-0.22 (-3.21%)
At close: Mar 12, 2026, 4:00 PM EDT
6.58
-0.05 (-0.75%)
After-hours: Mar 12, 2026, 6:39 PM EDT
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.75 | 6.85 | 6.40 | 6.63 | 6.63 | -3.21% | 754,026 |
| Mar 11, 2026 | 7.13 | 7.22 | 6.67 | 6.85 | 6.85 | -4.86% | 715,558 |
| Mar 10, 2026 | 7.47 | 7.65 | 7.04 | 7.20 | 7.20 | -3.23% | 1,431,602 |
| Mar 9, 2026 | 7.00 | 8.00 | 7.00 | 7.44 | 7.44 | 8.61% | 2,033,245 |
| Mar 6, 2026 | 6.51 | 7.09 | 6.50 | 6.85 | 6.85 | 1.33% | 1,500,651 |
| Mar 5, 2026 | 7.11 | 7.11 | 6.66 | 6.76 | 6.76 | -6.63% | 785,070 |
| Mar 4, 2026 | 7.14 | 7.44 | 6.91 | 7.24 | 7.24 | 2.40% | 372,846 |
| Mar 3, 2026 | 6.87 | 7.30 | 6.72 | 7.07 | 7.07 | -0.84% | 562,762 |
| Mar 2, 2026 | 7.02 | 7.19 | 6.72 | 7.13 | 7.13 | -0.70% | 417,755 |
| Feb 27, 2026 | 6.83 | 7.24 | 6.78 | 7.18 | 7.18 | 4.06% | 799,869 |
| Feb 26, 2026 | 6.89 | 6.92 | 6.63 | 6.90 | 6.90 | 0.15% | 428,761 |
| Feb 25, 2026 | 6.72 | 6.99 | 6.59 | 6.89 | 6.89 | 2.99% | 377,668 |
| Feb 24, 2026 | 6.37 | 6.75 | 6.37 | 6.69 | 6.69 | 5.35% | 650,221 |
| Feb 23, 2026 | 6.22 | 6.48 | 6.09 | 6.35 | 6.35 | 0.95% | 609,631 |
| Feb 20, 2026 | 6.22 | 6.39 | 6.05 | 6.29 | 6.29 | 0.32% | 659,594 |
| Feb 19, 2026 | 6.28 | 6.46 | 5.98 | 6.27 | 6.27 | -0.32% | 714,132 |
| Feb 18, 2026 | 6.32 | 6.51 | 6.22 | 6.29 | 6.29 | 0.16% | 914,463 |
| Feb 17, 2026 | 6.32 | 6.42 | 6.03 | 6.28 | 6.28 | -0.48% | 552,227 |
| Feb 13, 2026 | 6.57 | 6.74 | 6.29 | 6.31 | 6.31 | -3.96% | 408,229 |
| Feb 12, 2026 | 6.84 | 6.93 | 6.39 | 6.57 | 6.57 | -3.24% | 527,087 |
| Feb 11, 2026 | 7.03 | 7.05 | 6.62 | 6.79 | 6.79 | -3.55% | 773,488 |
| Feb 10, 2026 | 7.18 | 7.31 | 6.95 | 7.04 | 7.04 | -2.22% | 480,276 |
| Feb 9, 2026 | 7.09 | 7.23 | 6.95 | 7.20 | 7.20 | 0.56% | 994,691 |
| Feb 6, 2026 | 7.05 | 7.55 | 6.88 | 7.16 | 7.16 | 3.92% | 1,741,122 |
| Feb 5, 2026 | 7.25 | 7.49 | 6.73 | 6.89 | 6.89 | -5.23% | 1,211,444 |
| Feb 4, 2026 | 7.58 | 7.58 | 6.96 | 7.27 | 7.27 | -3.32% | 1,036,518 |
| Feb 3, 2026 | 7.62 | 7.91 | 7.45 | 7.52 | 7.52 | -1.57% | 1,369,017 |
| Feb 2, 2026 | 7.37 | 7.82 | 7.35 | 7.64 | 7.64 | 3.10% | 526,908 |
| Jan 30, 2026 | 7.50 | 7.64 | 7.12 | 7.41 | 7.41 | -2.11% | 881,519 |
| Jan 29, 2026 | 7.37 | 7.60 | 7.26 | 7.57 | 7.57 | 1.75% | 510,561 |
| Jan 28, 2026 | 7.54 | 7.68 | 7.31 | 7.44 | 7.44 | -1.33% | 631,681 |
| Jan 27, 2026 | 7.49 | 7.75 | 7.46 | 7.54 | 7.54 | 0.40% | 427,527 |
| Jan 26, 2026 | 7.39 | 7.59 | 7.24 | 7.51 | 7.51 | 0.13% | 408,544 |
| Jan 23, 2026 | 7.60 | 7.83 | 7.31 | 7.50 | 7.50 | -2.34% | 699,213 |
| Jan 22, 2026 | 7.25 | 7.84 | 7.18 | 7.68 | 7.68 | 6.22% | 903,770 |
| Jan 21, 2026 | 7.25 | 7.27 | 7.08 | 7.23 | 7.23 | -0.41% | 1,458,433 |
| Jan 20, 2026 | 7.13 | 7.48 | 7.02 | 7.26 | 7.26 | -1.76% | 1,391,934 |
| Jan 16, 2026 | 7.50 | 7.59 | 7.34 | 7.39 | 7.39 | -1.47% | 1,026,363 |
| Jan 15, 2026 | 7.75 | 7.77 | 7.45 | 7.50 | 7.50 | -2.85% | 882,892 |
| Jan 14, 2026 | 7.37 | 7.78 | 7.36 | 7.72 | 7.72 | 3.90% | 989,949 |
| Jan 13, 2026 | 8.11 | 8.11 | 7.07 | 7.43 | 7.43 | -8.50% | 3,087,781 |
| Jan 12, 2026 | 9.38 | 9.60 | 6.90 | 8.12 | 8.12 | -22.96% | 5,169,475 |
| Jan 9, 2026 | 9.55 | 10.75 | 9.19 | 10.54 | 10.54 | 11.30% | 1,796,359 |
| Jan 8, 2026 | 9.88 | 10.25 | 8.98 | 9.47 | 9.47 | -5.49% | 902,509 |
| Jan 7, 2026 | 9.51 | 10.33 | 9.50 | 10.02 | 10.02 | 5.36% | 1,042,807 |
| Jan 6, 2026 | 9.43 | 9.52 | 9.16 | 9.51 | 9.51 | 0.74% | 895,672 |
| Jan 5, 2026 | 9.54 | 9.61 | 8.93 | 9.44 | 9.44 | -1.77% | 1,011,886 |
| Jan 2, 2026 | 9.95 | 9.95 | 8.93 | 9.61 | 9.61 | -3.22% | 1,164,409 |
| Dec 31, 2025 | 9.71 | 10.02 | 9.65 | 9.93 | 9.93 | 1.95% | 1,075,750 |
| Dec 30, 2025 | 10.22 | 10.27 | 9.66 | 9.74 | 9.74 | -5.16% | 853,705 |